Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,250.66
-59.34 (-4.53%)
At close: Aug 1, 2025, 2:00 PM CST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,252.69 | 1,252.69 | 1,250.00 | 1,250.66 | - | -4.53% | 305 |
| Jul 31, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - | - |
| Jul 30, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | - | -0.76% | 30 |
| Jul 29, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jul 28, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | 4.42% | 7 |
| Jul 25, 2025 | 1,264.15 | 1,264.15 | 1,264.15 | 1,264.15 | - | - | - |
| Jul 24, 2025 | 1,264.00 | 1,264.15 | 1,264.00 | 1,264.15 | - | -3.50% | 325 |
| Jul 23, 2025 | 1,400.00 | 1,400.00 | 1,288.00 | 1,310.00 | - | -5.96% | 1,097 |
| Jul 22, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 21, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 18, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | 15 |
| Jul 17, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 16, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 15, 2025 | 1,385.00 | 1,393.00 | 1,385.00 | 1,393.00 | - | - | 60 |
| Jul 14, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 11, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 3.19% | 108 |
| Jul 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - | - |
| Jul 9, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - | - |
| Jul 8, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - | - |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 2.66% | 592 |
| Jul 4, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | - | - |
| Jul 3, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | - | - |
| Jul 2, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | - | - |
| Jul 1, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | -0.38% | 15 |
| Jun 30, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | -1.35% | 310 |
| Jun 27, 2025 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - | - | - |
| Jun 26, 2025 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - | - | - |
| Jun 25, 2025 | 1,331.00 | 1,338.00 | 1,331.00 | 1,338.00 | - | 1.36% | 314 |
| Jun 24, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | 8 |
| Jun 23, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 20, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 19, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 18, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 17, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 16, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 13, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | - | - |
| Jun 12, 2025 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | - | 0.98% | 25 |
| Jun 11, 2025 | 1,307.14 | 1,307.14 | 1,307.14 | 1,307.14 | - | - | - |
| Jun 10, 2025 | 1,307.14 | 1,307.14 | 1,307.14 | 1,307.14 | - | - | - |
| Jun 9, 2025 | 1,307.14 | 1,307.14 | 1,307.14 | 1,307.14 | - | - | - |
| Jun 6, 2025 | 1,300.00 | 1,308.00 | 1,300.00 | 1,307.14 | - | 3.49% | 87 |
| Jun 5, 2025 | 1,252.14 | 1,263.00 | 1,252.14 | 1,263.00 | - | 1.08% | 231 |
| Jun 4, 2025 | 1,249.50 | 1,249.50 | 1,249.50 | 1,249.50 | - | 1.26% | 201 |
| Jun 3, 2025 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | - | 15.33% | 174 |
| Jun 2, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| May 30, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| May 29, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| May 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| May 27, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |
| May 26, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - | - |